Börse:
1.439,821$
1,60%
Echtzeit-Aktienkurs AutoZone
Bid:
1.432,914$
Ask:
1.446,728$
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 1.422,27 | 1.441,89 | 1.409,73 | 1.438,50 | 1,51% | 240.017,00 |
| 08.04.2021 | 1.421,22 | 1.423,31 | 1.408,12 | 1.417,15 | -0,43% | 137.907,00 |
| 07.04.2021 | 1.438,08 | 1.439,96 | 1.414,23 | 1.423,27 | -0,60% | 168.782,00 |
| 06.04.2021 | 1.410,53 | 1.441,00 | 1.409,04 | 1.431,85 | 1,13% | 208.117,00 |
| 05.04.2021 | 1.425,00 | 1.431,93 | 1.413,06 | 1.415,88 | -0,21% | 148.196,00 |
| 01.04.2021 | 1.407,92 | 1.422,91 | 1.397,20 | 1.418,84 | 1,04% | 164.707,00 |
| 31.03.2021 | 1.429,83 | 1.429,83 | 1.402,20 | 1.404,30 | -1,48% | 224.137,00 |
| 30.03.2021 | 1.432,28 | 1.446,24 | 1.405,28 | 1.425,36 | -0,48% | 227.731,00 |
| 29.03.2021 | 1.416,84 | 1.440,55 | 1.409,94 | 1.432,28 | 1,31% | 251.255,00 |
| 26.03.2021 | 1.374,26 | 1.424,01 | 1.370,79 | 1.413,73 | 2,86% | 289.128,00 |
| 25.03.2021 | 1.349,47 | 1.378,20 | 1.343,31 | 1.374,41 | 1,55% | 301.304,00 |
| 24.03.2021 | 1.330,56 | 1.363,63 | 1.329,21 | 1.353,49 | 2,26% | 283.655,00 |
| 23.03.2021 | 1.343,06 | 1.354,18 | 1.322,75 | 1.323,57 | -1,32% | 235.833,00 |
| 22.03.2021 | 1.325,95 | 1.343,92 | 1.325,61 | 1.341,22 | 1,24% | 262.679,00 |
| 19.03.2021 | 1.299,26 | 1.339,87 | 1.293,05 | 1.324,76 | 1,62% | 526.346,00 |
| 18.03.2021 | 1.286,92 | 1.313,81 | 1.286,79 | 1.303,58 | 0,98% | 224.135,00 |
| 17.03.2021 | 1.306,30 | 1.307,22 | 1.285,22 | 1.290,94 | -0,62% | 287.829,00 |
| 16.03.2021 | 1.294,54 | 1.303,25 | 1.279,41 | 1.299,00 | 0,29% | 260.121,00 |
| 15.03.2021 | 1.283,44 | 1.297,05 | 1.274,48 | 1.295,22 | 0,75% | 171.445,00 |
| 12.03.2021 | 1.268,04 | 1.290,63 | 1.266,29 | 1.285,52 | 1,87% | 210.581,00 |
| 11.03.2021 | 1.255,98 | 1.276,90 | 1.246,56 | 1.261,93 | 0,47% | 226.039,00 |
| 10.03.2021 | 1.230,56 | 1.263,76 | 1.213,79 | 1.256,00 | 2,74% | 260.639,00 |
| 09.03.2021 | 1.254,63 | 1.256,94 | 1.222,42 | 1.222,49 | -1,50% | 182.667,00 |
| 08.03.2021 | 1.220,00 | 1.251,75 | 1.220,00 | 1.241,11 | 1,71% | 244.166,00 |
| 05.03.2021 | 1.174,68 | 1.225,69 | 1.168,00 | 1.220,25 | 4,43% | 270.903,00 |
| 04.03.2021 | 1.178,20 | 1.189,19 | 1.145,16 | 1.168,44 | -0,96% | 312.223,00 |
| 03.03.2021 | 1.184,01 | 1.191,68 | 1.150,76 | 1.179,74 | -0,02% | 350.074,00 |
| 02.03.2021 | 1.184,90 | 1.200,00 | 1.146,95 | 1.180,00 | 0,91% | 379.037,00 |
| 01.03.2021 | 1.173,80 | 1.180,95 | 1.164,41 | 1.169,39 | 0,82% | 332.166,00 |
| 26.02.2021 | 1.170,04 | 1.184,00 | 1.159,45 | 1.159,92 | -0,06% | 351.923,00 |
| 25.02.2021 | 1.185,62 | 1.199,88 | 1.155,67 | 1.160,57 | -2,46% | 300.549,00 |
| 24.02.2021 | 1.182,23 | 1.194,02 | 1.168,06 | 1.189,86 | 0,39% | 217.819,00 |
| 23.02.2021 | 1.195,31 | 1.197,22 | 1.175,10 | 1.185,19 | -0,29% | 221.002,00 |
| 22.02.2021 | 1.207,47 | 1.207,47 | 1.183,80 | 1.188,59 | -1,42% | 260.859,00 |
| 19.02.2021 | 1.212,34 | 1.222,50 | 1.198,31 | 1.205,73 | -0,46% | 208.151,00 |
| 18.02.2021 | 1.190,45 | 1.217,68 | 1.185,37 | 1.211,29 | 1,54% | 187.423,00 |
| 17.02.2021 | 1.165,37 | 1.200,47 | 1.165,37 | 1.192,97 | 1,67% | 184.811,00 |
| 16.02.2021 | 1.143,00 | 1.181,65 | 1.143,00 | 1.173,32 | 2,33% | 225.236,00 |
| 12.02.2021 | 1.151,12 | 1.166,33 | 1.143,33 | 1.146,65 | -0,33% | 191.141,00 |
| 11.02.2021 | 1.210,97 | 1.218,21 | 1.139,18 | 1.150,42 | -5,13% | 366.368,00 |
| 10.02.2021 | 1.235,16 | 1.235,24 | 1.211,14 | 1.212,67 | -0,95% | 205.039,00 |
| 09.02.2021 | 1.224,60 | 1.237,89 | 1.217,39 | 1.224,32 | -0,05% | 198.691,00 |
| 08.02.2021 | 1.220,43 | 1.234,27 | 1.219,71 | 1.224,95 | 0,37% | 161.199,00 |
| 05.02.2021 | 1.230,51 | 1.232,83 | 1.215,39 | 1.220,43 | 0,00% | 226.513,00 |
| 04.02.2021 | 1.200,00 | 1.224,89 | 1.198,81 | 1.220,39 | 2,16% | 202.219,00 |
| 03.02.2021 | 1.187,84 | 1.203,40 | 1.181,01 | 1.194,60 | 0,08% | 160.540,00 |
| 02.02.2021 | 1.160,16 | 1.206,21 | 1.160,16 | 1.193,67 | 2,96% | 242.524,00 |
| 01.02.2021 | 1.125,00 | 1.168,48 | 1.122,24 | 1.159,33 | 3,66% | 292.693,00 |
| 29.01.2021 | 1.145,00 | 1.147,03 | 1.111,71 | 1.118,37 | -2,47% | 347.641,00 |
| 28.01.2021 | 1.137,29 | 1.162,21 | 1.133,18 | 1.146,64 | 0,83% | 394.442,00 |
| 27.01.2021 | 1.184,75 | 1.189,56 | 1.116,00 | 1.137,21 | -4,80% | 555.001,00 |
| 26.01.2021 | 1.200,26 | 1.203,05 | 1.177,00 | 1.194,55 | -0,12% | 251.387,00 |
| 25.01.2021 | 1.227,00 | 1.227,01 | 1.179,79 | 1.196,04 | -2,54% | 322.572,00 |
| 22.01.2021 | 1.241,39 | 1.241,39 | 1.225,37 | 1.227,16 | -1,54% | 181.321,00 |
| 21.01.2021 | 1.239,34 | 1.251,36 | 1.236,34 | 1.246,41 | 0,52% | 204.567,00 |
| 20.01.2021 | 1.239,17 | 1.244,54 | 1.226,24 | 1.239,98 | 0,14% | 168.792,00 |
| 19.01.2021 | 1.248,00 | 1.251,73 | 1.230,19 | 1.238,29 | -0,80% | 230.836,00 |
| 15.01.2021 | 1.242,97 | 1.249,36 | 1.238,13 | 1.248,33 | 0,02% | 257.431,00 |
| 14.01.2021 | 1.265,88 | 1.266,54 | 1.242,34 | 1.248,02 | -0,91% | 184.055,00 |
| 13.01.2021 | 1.276,96 | 1.279,07 | 1.253,18 | 1.259,44 | -1,77% | 237.305,00 |
| 12.01.2021 | 1.265,84 | 1.297,82 | 1.264,50 | 1.282,15 | 1,32% | 256.258,00 |
| 11.01.2021 | 1.248,59 | 1.269,33 | 1.246,72 | 1.265,46 | 1,00% | 207.743,00 |
| 08.01.2021 | 1.248,76 | 1.257,53 | 1.240,88 | 1.252,92 | 0,55% | 208.817,00 |
| 07.01.2021 | 1.228,27 | 1.249,02 | 1.218,72 | 1.246,04 | 1,33% | 216.054,00 |
| 06.01.2021 | 1.175,34 | 1.231,77 | 1.175,34 | 1.229,70 | 4,18% | 270.199,00 |
| 05.01.2021 | 1.175,84 | 1.188,45 | 1.164,16 | 1.180,35 | -0,00% | 185.261,00 |
| 04.01.2021 | 1.183,56 | 1.190,90 | 1.166,64 | 1.180,40 | -0,43% | 277.574,00 |
| 31.12.2020 | 1.173,58 | 1.187,47 | 1.169,01 | 1.185,44 | 0,81% | 168.568,00 |
| 30.12.2020 | 1.177,61 | 1.188,31 | 1.175,29 | 1.175,87 | -0,11% | 146.096,00 |
| 29.12.2020 | 1.192,36 | 1.197,37 | 1.172,41 | 1.177,12 | -1,30% | 213.824,00 |
| 28.12.2020 | 1.210,48 | 1.220,98 | 1.186,73 | 1.192,62 | -0,96% | 214.188,00 |
| 24.12.2020 | 1.195,94 | 1.208,01 | 1.187,13 | 1.204,22 | 0,94% | 82.345,00 |
| 23.12.2020 | 1.187,72 | 1.205,64 | 1.179,55 | 1.192,99 | 0,24% | 180.301,00 |
| 22.12.2020 | 1.192,04 | 1.196,06 | 1.177,65 | 1.190,19 | -0,23% | 205.064,00 |
| 21.12.2020 | 1.177,17 | 1.196,19 | 1.166,21 | 1.192,91 | 0,93% | 249.753,00 |
| 18.12.2020 | 1.180,68 | 1.190,17 | 1.174,78 | 1.181,90 | 0,09% | 443.420,00 |
| 17.12.2020 | 1.196,51 | 1.208,13 | 1.172,45 | 1.180,89 | -0,81% | 315.440,00 |
| 16.12.2020 | 1.186,25 | 1.210,15 | 1.180,61 | 1.190,50 | 0,94% | 331.008,00 |
| 15.12.2020 | 1.157,33 | 1.182,44 | 1.150,14 | 1.179,37 | 2,45% | 350.063,00 |
| 14.12.2020 | 1.159,63 | 1.182,41 | 1.142,74 | 1.151,13 | -0,36% | 346.187,00 |
| 11.12.2020 | 1.146,11 | 1.163,10 | 1.137,00 | 1.155,30 | 1,53% | 329.659,00 |
| 10.12.2020 | 1.127,57 | 1.147,84 | 1.122,47 | 1.137,85 | 0,10% | 335.260,00 |
| 09.12.2020 | 1.107,17 | 1.146,40 | 1.098,69 | 1.136,67 | 3,71% | 705.649,00 |
| 08.12.2020 | 1.128,00 | 1.138,00 | 1.085,85 | 1.095,99 | -5,29% | 789.646,00 |
| 07.12.2020 | 1.169,90 | 1.172,58 | 1.141,63 | 1.157,18 | -0,47% | 403.514,00 |
| 04.12.2020 | 1.150,88 | 1.165,00 | 1.150,79 | 1.162,63 | 0,75% | 208.374,00 |
| 03.12.2020 | 1.147,08 | 1.160,41 | 1.144,00 | 1.154,01 | 0,16% | 181.404,00 |
| 02.12.2020 | 1.157,95 | 1.158,88 | 1.130,33 | 1.152,22 | -1,08% | 283.331,00 |
| 01.12.2020 | 1.148,23 | 1.170,82 | 1.140,33 | 1.164,84 | 2,39% | 260.254,00 |
| 30.11.2020 | 1.114,81 | 1.141,98 | 1.106,61 | 1.137,65 | 1,64% | 272.502,00 |
| 27.11.2020 | 1.127,54 | 1.141,34 | 1.118,28 | 1.119,24 | -0,92% | 101.429,00 |
| 25.11.2020 | 1.137,39 | 1.141,23 | 1.120,55 | 1.129,60 | -0,55% | 194.236,00 |
| 24.11.2020 | 1.123,44 | 1.152,31 | 1.112,48 | 1.135,79 | 2,01% | 247.734,00 |
| 23.11.2020 | 1.114,07 | 1.123,62 | 1.106,75 | 1.113,41 | -0,07% | 237.326,00 |
| 20.11.2020 | 1.133,50 | 1.137,54 | 1.112,01 | 1.114,20 | -1,73% | 187.948,00 |
| 19.11.2020 | 1.129,32 | 1.136,98 | 1.114,68 | 1.133,76 | 0,19% | 244.492,00 |
| 18.11.2020 | 1.118,78 | 1.151,24 | 1.118,78 | 1.131,65 | 0,66% | 182.410,00 |
| 17.11.2020 | 1.135,80 | 1.135,85 | 1.111,69 | 1.124,21 | -1,90% | 293.742,00 |
| 16.11.2020 | 1.164,28 | 1.164,28 | 1.137,57 | 1.146,02 | -0,85% | 346.738,00 |
| 13.11.2020 | 1.160,92 | 1.167,85 | 1.145,90 | 1.155,80 | -0,34% | 191.199,00 |